Stockscreener 앱 받기
73.37
2.09%
1.50
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $74.09 | $71.53 | $2.56 | 423,713.0 | +2.09% |
| 2025-11-20 | $72.30 | $71.18 | $1.12 | 352,294.0 | +0.52% |
| 2025-11-19 | $73.00 | $71.20 | $1.79 | 239,229.0 | -1.19% |
| 2025-11-18 | $74.34 | $72.24 | $2.10 | 271,380.0 | -1.95% |
| 2025-11-17 | $74.96 | $73.51 | $1.45 | 280,242.0 | -1.06% |
| 2025-11-14 | $75.30 | $73.70 | $1.60 | 297,846.0 | -0.64% |
| 2025-11-13 | $75.54 | $74.34 | $1.20 | 308,636.0 | -0.15% |
| 2025-11-12 | $75.89 | $74.99 | $0.90 | 254,777.0 | -0.90% |
| 2025-11-11 | $76.51 | $75.01 | $1.50 | 217,349.0 | +1.12% |
| 2025-11-10 | $75.12 | $73.44 | $1.68 | 238,843.0 | +0.24% |
| 2025-11-07 | $76.23 | $74.39 | $1.84 | 312,064.0 | -0.12% |
| 2025-11-06 | $77.02 | $74.56 | $2.45 | 463,747.0 | +1.16% |
| 2025-11-05 | $75.49 | $73.64 | $1.84 | 479,363.0 | -0.68% |
| 2025-11-04 | $74.82 | $71.76 | $3.06 | 744,993.0 | +4.02% |
| 2025-11-03 | $71.81 | $69.45 | $2.36 | 351,249.0 | +0.55% |
| 2025-10-31 | $71.85 | $70.35 | $1.50 | 512,658.0 | -0.38% |
| 2025-10-30 | $73.34 | $71.27 | $2.07 | 301,850.0 | -1.47% |
| 2025-10-29 | $75.05 | $72.23 | $2.82 | 325,540.0 | -3.66% |
| 2025-10-28 | $76.06 | $74.10 | $1.96 | 266,276.0 | -0.91% |
| 2025-10-27 | $76.69 | $74.25 | $2.44 | 309,816.0 | -0.13% |
| 2025-10-24 | $77.03 | $75.88 | $1.15 | 184,061.0 | -0.46% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $77.02 | $69.45 | $7.57 | 5,659,438.0 | +2.89% |
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| 2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| 2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| 2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| 2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| 2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| 2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| 2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
American States Water Co 주식 (AWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.72 | $78.82 | $6.90 | 3,506,699.0 | +0.65% |
| 2023-11 | $84.00 | $76.72 | $7.28 | 3,647,171.0 | +2.37% |
| 2023-10 | $80.76 | $75.20 | $5.56 | 3,653,468.0 | -0.80% |
| 2023-09 | $85.86 | $77.66 | $8.20 | 3,625,801.0 | -6.57% |
| 2023-08 | $89.73 | $84.10 | $5.63 | 3,788,987.0 | -4.75% |
| 2023-07 | $89.93 | $83.24 | $6.69 | 5,747,688.0 | +1.62% |
| 2023-06 | $92.85 | $84.26 | $8.59 | 5,326,689.0 | -2.05% |
| 2023-05 | $92.69 | $86.58 | $6.11 | 3,181,975.0 | +0.08% |
| 2023-04 | $95.08 | $87.63 | $7.45 | 2,738,865.0 | -0.16% |
| 2023-03 | $89.01 | $82.51 | $6.50 | 4,452,538.0 | -0.46% |
| 2023-02 | $99.19 | $89.17 | $10.02 | 2,638,755.0 | -5.17% |
| 2023-01 | $97.50 | $91.47 | $6.03 | 3,551,428.0 | +1.75% |
2.57%
자본화:
|
볼륨(24시간):